We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.08955223881 | 6.7 | 6.7 | 6.42 | 39354 | 6.51965462 | DE |
| 4 | 0.02 | 0.305810397554 | 6.54 | 6.71 | 6.39 | 53343 | 6.56614275 | DE |
| 12 | 0.02 | 0.305810397554 | 6.54 | 6.79 | 6.39 | 36188 | 6.58128271 | DE |
| 26 | -0.03 | -0.455235204856 | 6.59 | 7.03 | 6.25 | 43429 | 6.61111053 | DE |
| 52 | -0.05 | -0.756429652042 | 6.61 | 7.04 | 6.08 | 37583 | 6.59337184 | DE |
| 156 | -2.671 | -28.9351099556 | 9.231 | 10.314 | 6.08 | 64619 | 8.01238752 | DE |
| 260 | -2.496 | -27.5618374558 | 9.056 | 10.314 | 6.08 | 68835 | 8.22121036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 6.5 | 0.06 | 0.93 | 6.46 | 6.51 | 6.46 | 21119 |
| 1721939160 | 6.44 | -0.07 | -1.08 | 6.47 | 6.53 | 6.42 | 44776 |
| 1721852820 | 6.51 | -0.03 | -0.46 | 6.55 | 6.55 | 6.47 | 51000 |
| 1721766420 | 6.54 | -0.09 | -1.36 | 6.61 | 6.63 | 6.51 | 48217 |
| 1721679960 | 6.63 | -0.07 | -1.04 | 6.7 | 6.7 | 6.6 | 31656 |
| 1721420760 | 6.7 | 0.03 | 0.45 | 6.66 | 6.7 | 6.63 | 18817 |
| 1721334360 | 6.67 | 0.05 | 0.76 | 6.68 | 6.7 | 6.6 | 36203 |
| 1721248020 | 6.62 | 0.05 | 0.76 | 6.62 | 6.69 | 6.61 | 35829 |
| 1721161560 | 6.57 | -0.03 | -0.45 | 6.58 | 6.71 | 6.57 | 46788 |
| 1721075160 | 6.6 | 0.07 | 1.07 | 6.5 | 6.68 | 6.5 | 77227 |
| 1720815960 | 6.53 | -0.03 | -0.46 | 6.5599999 | 6.6 | 6.39 | 184788 |
| 1720729560 | 6.5599999 | 0 | 0.00 | 6.59 | 6.6 | 6.5599999 | 39401 |
| 1720643220 | 6.5599999 | -0.02 | -0.30 | 6.5599999 | 6.61 | 6.53 | 139674 |
| 1720556760 | 6.58 | 0.02 | 0.30 | 6.61 | 6.63 | 6.5599999 | 37517 |
| 1720470360 | 6.5599999 | -0.04 | -0.61 | 6.62 | 6.66 | 6.5599999 | 48435 |
| 1720211220 | 6.6 | 0.01 | 0.15 | 6.64 | 6.65 | 6.59 | 55854 |
| 1720124820 | 6.59 | 0 | 0.00 | 6.6 | 6.63 | 6.58 | 86071 |
| 1720038420 | 6.59 | 0 | 0.00 | 6.59 | 6.61 | 6.58 | 22698 |
| 1719952020 | 6.59 | -0.01 | -0.15 | 6.59 | 6.6 | 6.53 | 16687 |
| 1719865620 | 6.6 | 0.05 | 0.76 | 6.54 | 6.6 | 6.51 | 24105 |
| 1719606420 | 6.55 | 0.01 | 0.15 | 6.47 | 6.55 | 6.45 | 11501 |
| 1719520020 | 6.54 | 0 | 0.00 | 6.46 | 6.54 | 6.45 | 32511 |
| 1719433620 | 6.54 | -0.02 | -0.30 | 6.58 | 6.58 | 6.46 | 16275 |
| 1719347160 | 6.5599999 | 0.05 | 0.77 | 6.51 | 6.57 | 6.51 | 12558 |
| 1719260820 | 6.51 | 0 | 0.00 | 6.59 | 6.61 | 6.51 | 16399 |
| 1719001620 | 6.51 | -0.04 | -0.61 | 6.5599999 | 6.61 | 6.51 | 10409 |
| 1718915160 | 6.55 | 0.05 | 0.77 | 6.46 | 6.6 | 6.46 | 16752 |
| 1718828820 | 6.5 | -0.03 | -0.46 | 6.5199999 | 6.54 | 6.46 | 7975 |
| 1718742360 | 6.53 | 0.06 | 0.93 | 6.47 | 6.5599999 | 6.44 | 17012 |
| 1718656020 | 6.47 | 0.01 | 0.15 | 6.51 | 6.53 | 6.45 | 25479 |
| 1718396820 | 6.46 | -0.12 | -1.82 | 6.51 | 6.53 | 6.45 | 35179 |
| 1718310420 | 6.58 | -0.04 | -0.60 | 6.62 | 6.62 | 6.51 | 30586 |
| 1718224020 | 6.62 | 0.07 | 1.07 | 6.63 | 6.63 | 6.5 | 36527 |
| 1718137620 | 6.55 | -0.04 | -0.61 | 6.59 | 6.59 | 6.5199999 | 28288 |
| 1718051220 | 6.59 | -0.04 | -0.60 | 6.62 | 6.66 | 6.58 | 26922 |
| 1717792020 | 6.63 | -0.1 | -1.49 | 6.7 | 6.71 | 6.57 | 54419 |
| 1717705620 | 6.73 | -0.01 | -0.15 | 6.67 | 6.79 | 6.67 | 36309 |
| 1717619220 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.64 | 17619 |
| 1717532820 | 6.74 | 0.04 | 0.60 | 6.7 | 6.74 | 6.63 | 36762 |
| 1717446420 | 6.7 | 0.06 | 0.90 | 6.65 | 6.7 | 6.58 | 56620 |
| 1717187220 | 6.64 | -0.01 | -0.15 | 6.65 | 6.65 | 6.5599999 | 20860 |
| 1717100820 | 6.65 | 0.04 | 0.61 | 6.59 | 6.65 | 6.55 | 23860 |
| 1717014420 | 6.61 | 0.01 | 0.15 | 6.61 | 6.61 | 6.53 | 26706 |
| 1716928020 | 6.6 | -0.04 | -0.60 | 6.66 | 6.66 | 6.59 | 64163 |
| 1716841560 | 6.64 | 0.03 | 0.45 | 6.6 | 6.65 | 6.57 | 36088 |
| 1716582420 | 6.61 | 0.03 | 0.46 | 6.51 | 6.61 | 6.51 | 26028 |
| 1716496020 | 6.58 | 0.02 | 0.30 | 6.58 | 6.61 | 6.5199999 | 23644 |
| 1716409620 | 6.5599999 | -0.03 | -0.46 | 6.59 | 6.61 | 6.5199999 | 23584 |
| 1716323160 | 6.59 | 0.08 | 1.23 | 6.55 | 6.61 | 6.51 | 21064 |
| 1716236760 | 6.51 | -0.09 | -1.36 | 6.58 | 6.58 | 6.51 | 17710 |
| 1715977620 | 6.6 | -0.04 | -0.60 | 6.65 | 6.65 | 6.55 | 16801 |
| 1715891220 | 6.64 | 0.03 | 0.45 | 6.61 | 6.66 | 6.5599999 | 30337 |
| 1715804820 | 6.61 | 0.03 | 0.46 | 6.5199999 | 6.61 | 6.5199999 | 57552 |
| 1715718420 | 6.58 | 0.05 | 0.77 | 6.5199999 | 6.58 | 6.49 | 33159 |
| 1715631960 | 6.53 | -0.02 | -0.31 | 6.58 | 6.59 | 6.48 | 28578 |
| 1715372820 | 6.55 | -0.04 | -0.61 | 6.5599999 | 6.6 | 6.5199999 | 17472 |
| 1715286420 | 6.59 | 0.03 | 0.46 | 6.57 | 6.6 | 6.53 | 9736 |
| 1715200020 | 6.5599999 | 0.01 | 0.15 | 6.54 | 6.59 | 6.51 | 52952 |
| 1715113620 | 6.55 | -0.02 | -0.30 | 6.54 | 6.58 | 6.5199999 | 23781 |
| 1715027220 | 6.57 | 0.09 | 1.39 | 6.54 | 6.57 | 6.5 | 24219 |
| 1714768020 | 6.48 | 0 | 0.00 | 6.48 | 6.57 | 6.46 | 61405 |
| 1714681560 | 6.48 | 0.03 | 0.47 | 6.44 | 6.49 | 6.4 | 57328 |
| 1714508820 | 6.45 | -0.09 | -1.38 | 6.55 | 6.55 | 6.41 | 52930 |
| 1714422420 | 6.54 | 0.01 | 0.15 | 6.54 | 6.57 | 6.44 | 39419 |
| 1714163220 | 6.53 | -0.35 | -5.09 | 6.45 | 6.65 | 6.41 | 116167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
